Nxp Semiconductors Nv (0EDE)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 86.785 | 86.785 | 86.785 | 1456 | 86.785 | DE |
| 4 | 0 | 0 | 86.785 | 86.785 | 86.785 | 1639 | 86.785 | DE |
| 12 | 0 | 0 | 86.785 | 86.785 | 86.785 | 2351 | 86.785 | DE |
| 26 | 0 | 0 | 86.785 | 86.785 | 86.785 | 3742 | 86.785 | DE |
| 52 | 0 | 0 | 86.785 | 86.785 | 86.785 | 5131 | 86.785 | DE |
| 156 | 0 | 0 | 86.785 | 86.785 | 86.785 | 5197 | 86.785 | DE |
| 260 | -27.865 | -24.30440471 | 114.65 | 140.27 | 61.01 | 4601 | 91.26493917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 9163 |
| 1718814600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 173 |
| 1718728200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1810 |
| 1718641800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1293 |
| 1718382600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1439 |
| 1718296200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2567 |
| 1718209800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1383 |
| 1718123400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1388 |
| 1718037000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1838 |
| 1717777800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1368 |
| 1717691400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1573 |
| 1717605000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2269 |
| 1717518600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1010 |
| 1717432200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1781 |
| 1717173000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3008 |
| 1717086600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 927 |
| 1717000200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1222 |
| 1716913800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3034 |
| 1716568200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 796 |
| 1716481800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2268 |
| 1716395400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2107 |
| 1716309000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1236 |
| 1716222600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 739 |
| 1715963400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 313 |
| 1715877000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2612 |
| 1715790600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2030 |
| 1715704200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1464 |
| 1715617800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 515 |
| 1715358600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 435 |
| 1715272200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 121 |
| 1715185800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2212 |
| 1715099400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1839 |
| 1714753800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 391 |
| 1714667400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 7307 |
| 1714581000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2897 |
| 1714494600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1811 |
| 1714408200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 35968 |
| 1714149000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 495 |
| 1714062600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2086 |
| 1713976200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 476 |
| 1713889800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 6570 |
| 1713803400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 3347 |
| 1713544200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 951 |
| 1713457800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1595 |
| 1713371400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1087 |
| 1713285000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 393 |
| 1713198600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1904 |
| 1712939400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 2162 |
| 1712853000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 830 |
| 1712766600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1283 |
| 1712680200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 5936 |
| 1712593800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 690 |
| 1712334600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1442 |
| 1712248200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1809 |
| 1712161800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 275 |
| 1712075400 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1720 |
| 1711647000 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1442 |
| 1711560600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 881 |
| 1711474200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 865 |
| 1711387800 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1558 |
| 1711128600 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 1505 |
| 1711042200 | 86.785 | 0 | 0.00 | 86.785 | 86.785 | 86.785 | 4557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
